Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UltraTech Cement Limited logo
ULTRACEMCO.NS
UltraTech Cement Limited
09:59:59
11367 ₹
0.0000 (%0.00)
Previous Close: 11430
Day Low₺11300
Day High₺11476
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,012.7303
CLOSE 1,013.5396

Low

LOW 821

High

HIGH 1,189
DATEOPENHIGHLOWCLOSE
01/04/2010914.2974.65913966.1
01/05/2010970990970986.1
01/06/20109881,002975987.3
01/07/20109871,003976.1978.35
01/08/2010994994980990.3
01/11/2010999.851,006988.1991.55
01/12/20109901,005973.05984.6
01/13/20109811,037971.051,032.4
01/14/20101,039.951,0501,0301,044
01/15/20101,0451,059.81,0151,036.95
01/18/20101,012.21,024.49911,002.7
01/19/20101,0051,009988.35999.5
01/20/20109951,016.5972.35977.5
01/21/2010979980933945.4
01/22/2010939.9940893.2912.65
01/25/2010906913885905.75
01/26/2010900924882.95910.15
01/27/2010900924882.95910.15
01/28/2010916.05940892.15922.2
01/29/2010910939902930
02/01/2010950960921.1931.7
02/02/2010937974.4935960.75
02/03/2010985985950971.7
02/04/2010962972.9956962.1
02/05/2010941946.9917932.55
02/08/2010933940915.25929.85
02/09/2010930960920.5956.95
02/10/2010960989.9958.05984.8
02/11/2010981.81,0049781,000.9
02/15/20101,0021,007.5993.11,000.2
02/16/20101,0101,0529961,043.2
02/17/20101,0551,059.91,032.151,047.45
02/18/20101,047.451,047.451,018.11,025
02/19/20101,0251,039.71,010.11,027.35
02/22/20101,0521,0521,007.51,035.8
02/23/20101,035.81,0401,017.151,024.8
02/24/20101,0261,035992.051,022.8
02/25/20101,0241,039.45998.11,033.6
02/26/20101,0421,049.951,022.551,040.05
03/01/20101,0501,0851,029.41,074.65
03/02/20101,0501,0851,029.41,074.65
03/03/20101,1001,1001,066.151,079.75
03/04/20101,0801,1001,0751,091.45
03/05/20101,0981,114.651,0901,097.75
03/08/20101,101.61,123.91,092.051,111.65
03/09/20101,115.951,1181,0901,092.6
03/10/20101,0911,1141,0911,108.95
03/11/20101,110.11,1201,101.91,112.05
03/12/20101,1151,119.51,0941,106.7
03/15/20101,098.51,119.91,0941,113.05
03/16/20101,1101,1201,095.51,117.95
03/17/20101,1201,128.71,090.11,099
03/18/20101,082.31,1121,0251,106.05
03/19/20101,0941,125.51,0941,122.45
03/22/20101,0941,132.751,0941,123.7
03/23/20101,1251,1251,107.551,111
03/24/20101,114.81,114.81,072.51,086.35
03/25/20101,114.81,114.81,072.51,086.35
03/26/20101,0891,118.91,0851,115.95
03/29/20101,1111,146.51,1071,141
03/30/20101,149.51,152.81,1341,145.2
03/31/20101,1301,161.91,1301,154.85
04/01/20101,141.51,151.851,1361,144.25
04/05/20101,1511,167.71,142.31,147.05
04/06/20101,147.51,158.51,140.11,146.65
04/07/20101,1401,162.91,1401,149.95
04/08/20101,147.61,1661,138.051,163.1
04/09/20101,1631,1741,1551,159.9
04/12/20101,1601,165.61,129.11,133.8
04/13/20101,1341,1441,123.51,138.55
04/14/20101,1301,147.71,1211,129.85
04/15/20101,1301,147.71,1211,129.85
04/16/20101,109.351,128.51,0981,104.05
04/19/20101,098.81,1081,085.051,100.75
04/20/20101,1001,1191,090.151,104.9
04/21/20101,104.81,113.81,095.11,105.3
04/22/20101,1051,128.51,1001,119.45
04/23/20101,119.71,129.951,0921,094.75
04/26/20101,1191,1191,093.11,098.1
04/27/20101,114.91,123.51,0901,094.85
04/28/20101,070.151,096.851,0701,078.25
04/29/20101,056.61,0851,004.21,015.35
04/30/20101,0061,023.7964972.75
05/03/2010985999.8952.1955.5
05/04/20109701,015.2904926.85
05/05/2010912973910968.4
05/06/2010960972945.1950.6
05/07/2010944950920945.45
05/10/2010955976.8940.6947.05
05/11/2010950959.75939.25951.6
05/12/2010943.35975.5940.55967.55
05/13/2010970978.5953.1962.5
05/14/2010964.1970932939.2
05/17/2010950951909945.4
05/18/2010930960930954.45
05/19/2010954.45959933951
05/20/2010963963941.5950.35
05/21/2010935968916.15949.55
05/24/2010940.4966940.4956.1
05/25/2010938947909.1924.65
05/26/2010929.65943.4912932.35
05/27/2010923948.8918.25937.25
05/28/2010954954.2930938.4
05/31/2010925940918.35921.75
06/01/2010925925911918.4
06/02/2010928965918948.65
06/03/2010968.5968.5936946.05
06/04/2010937964.7937952.7
06/07/2010943.5950929.05948.6
06/08/2010946963932947.55
06/09/2010946952.5932944.9
06/10/2010950995.95935981.8
06/11/2010952.6981.8952.6974.6
06/14/2010965985.9965979.25
06/15/2010962.6998962984.05
06/16/2010981.7987973981
06/17/2010981994.9975982.85
06/18/2010985985950.1960.1
06/21/2010955973950.5969.5
06/22/2010960965.95948957.4
06/23/2010958958941955.8
06/24/2010955957.5941.25945.75
06/25/2010950950.5920931.65
06/28/2010926931848.5923.8
06/29/2010949949868878.7
06/30/2010881883862879.3
07/01/2010878.95878.95861.5866.6
07/02/2010869.05890854.55870.55
07/05/2010871890833.95867
07/06/2010864.9870.6855863.15
07/07/2010867.8869859865.1
07/08/2010866874.4860862.35
07/09/2010860.1866853.05858.25
07/12/2010866866852.55854.8
07/13/2010863868.45846857.2
07/14/2010858874.1847.2854.95
07/15/2010852859.7836.95844.7
07/16/2010853.1859840845.1
07/19/2010843847832840.8
07/20/2010840.8848837.25843.6
07/21/2010849.8853839.05849.4
07/22/2010855.05856.9836844.05
07/23/2010852.95852.95822.9829.35
07/26/2010829.35836821829.15
07/27/2010836848824.4845.65
07/28/2010848.95864.75841.5856.75
07/29/2010860880841.95869.8
07/30/2010865870855863.9
08/02/2010873.9873.9856.5858.3
08/03/2010858864.9858862.3
08/04/2010852.6863.65852.6859.15
08/05/2010871871856860.2
08/06/2010858878858871.55
08/09/2010879.95905862.2899.5
08/10/2010901908875.55885.35
08/11/2010889889873.2878.7
08/12/2010875887.7860.65876.8
08/13/2010876.1901871.05892.4
08/16/2010905.9905.9885.1897.25
08/17/2010902902888895.55
08/18/2010899.95900887896.2
08/19/2010890933887928
08/20/2010942.7957.7929949.1
08/23/2010953.7953.7925.25936.9
08/24/2010946.95949926944.45
08/25/2010949949916.5920.55
08/26/2010925.5974918933.35
08/27/2010925934.85908.5918.95
08/30/2010923.8928905.1920
08/31/2010919919900.7902.5
09/01/2010910.1915900.5909.8
09/02/2010919933912.65928.25
09/03/2010934948912.3920.2
09/06/2010929.4929.4910.25923.7
09/07/2010925.91,000925.9994.2
09/08/20109951,016.9978.55993.05
09/09/20101,0001,030995.251,026.3
09/13/20101,026.31,0821,0221,055.5
09/14/20101,054.951,065.51,032.351,045.5
09/15/20101,0451,0601,018.11,030.8
09/16/20101,0201,034.71,0071,011.8
09/17/20101,015.551,057.81,015.551,048.7
09/20/20101,053.51,0881,0411,078.7
09/21/20101,065.651,093.351,062.151,067.9
09/22/20101,1021,1021,040.351,049.85
09/23/20101,0581,0581,021.251,032.9
09/24/20101,010.61,054.951,010.61,026.8
09/27/20101,016.51,042.91,000.551,024.5
09/28/20101,016.51,054.951,0151,047.5
09/29/20101,052.91,084.51,0511,075.9
09/30/20101,0801,0921,046.11,062.6
10/01/20101,046.71,0941,046.71,089.7
10/04/20101,093.951,108.91,084.051,090.05
10/05/20101,0851,1051,0801,090
10/06/20101,0901,1071,0841,104.45
10/07/20101,104.451,1371,095.551,105.1
10/08/20101,106.051,1201,0851,089.85
10/11/20101,0901,113.51,0791,101.7
10/12/20101,0981,0981,0881,090.75
10/13/20101,0901,1251,085.251,121.65
10/14/20101,1251,144.851,1151,140.65
10/15/20101,152.451,152.451,1201,133.7
10/18/20101,133.71,150.71,1201,132.45
10/19/20101,129.051,137.71,115.51,131.3
10/20/20101,1291,1291,111.351,121
10/21/20101,1211,123.851,1071,116
10/22/20101,108.151,126.81,1081,112.8
10/25/20101,112.81,1151,094.051,098
10/26/20101,082.61,1091,078.11,100.15
10/27/20101,0901,103.91,084.41,099.2
10/28/20101,098.51,114.71,070.251,092.2
10/29/20101,082.91,1021,077.451,099.9
11/01/20101,088.351,107.91,085.61,102.5
11/02/20101,0991,128.41,0871,122.25
11/03/20101,128.91,142.851,1131,117.05
11/04/20101,129.91,130.851,115.91,121.75
11/05/20101,1301,1301,110.051,116.85
11/08/20101,137.251,137.251,111.21,122.55
11/09/20101,125.551,151.851,123.61,147.55
11/10/20101,1511,1591,122.11,132.25
11/11/20101,1491,173.351,125.21,134.1
11/12/20101,117.11,134.51,099.11,103.25
11/15/20101,110.051,1141,090.21,098.65
11/16/20101,082.251,111.751,0701,075.85
11/17/20101,075.851,1031,0711,100.05
11/18/20101,075.851,1031,0711,100.05
11/19/20101,1001,109.851,081.151,097.6
11/22/20101,1101,1101,0871,099.85
11/23/20101,0981,1261,0931,121.7
11/24/20101,124.81,1391,115.21,126.3
11/25/20101,1391,141.81,1231,135.65
11/26/20101,1331,1591,1051,123.55
11/29/20101,123.551,158.451,123.551,155.2
11/30/20101,156.051,1751,110.651,137.6
12/01/20101,110.61,156.951,108.61,148.3
12/02/20101,1401,1501,0821,090.5
12/03/20101,0941,116.21,0741,110.5
12/06/20101,122.51,122.51,1081,111.05
12/07/20101,1001,1891,1001,123.55
12/08/20101,132.81,132.81,079.051,100.3
12/09/20101,0801,106.51,0611,082.5
12/10/20101,070.051,1081,045.51,097.1
12/13/20101,089.951,108.351,073.21,077.8
12/14/20101,0791,089.81,0551,067.6
12/15/20101,062.251,077.151,0441,053.4
12/16/20101,058.81,0661,0451,060.5
12/20/20101,0601,0751,053.251,074.6
12/21/20101,0751,0801,068.551,073
12/22/20101,062.851,0741,053.31,063.65
12/23/20101,0571,074.951,0501,054.1
12/24/20101,055.051,063.81,0401,050.5
12/27/20101,0501,060.151,0361,054.6
12/28/20101,0501,068.91,048.051,054.1
12/29/20101,054.051,0751,047.11,070.55
12/30/20101,0721,0741,051.51,069.15
12/31/20101,063.11,0871,0601,084.25